Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.677 | 9.677 | 9.458 | 9.486 | 23,026 | -0.25(-2.60%) |
May 30, 2013 | 9.766 | 9.766 | 9.698 | 9.739 | 12,679 | +0.01(+0.14%) |
May 29, 2013 | 9.759 | 9.759 | 9.616 | 9.725 | 22,725 | +0.01(+0.07%) |
May 28, 2013 | 9.828 | 9.944 | 9.664 | 9.718 | 41,365 | -0.01(-0.07%) |
May 24, 2013 | 9.636 | 9.753 | 9.636 | 9.725 | 0 | +0.07(+0.71%) |
May 23, 2013 | 9.588 | 9.670 | 9.486 | 9.657 | 0 | +0.03(+0.28%) |
May 22, 2013 | 9.739 | 9.835 | 9.602 | 9.629 | 0 | -0.13(-1.33%) |
May 21, 2013 | 9.725 | 9.766 | 9.650 | 9.759 | 0 | +0.01(+0.07%) |
May 20, 2013 | 9.766 | 9.794 | 9.670 | 9.753 | 0 | -0.07(-0.70%) |
May 17, 2013 | 9.746 | 9.869 | 9.718 | 9.821 | 0 | +0.10(+0.99%) |
May 16, 2013 | 9.616 | 9.739 | 9.616 | 9.725 | 16,724 | +0.04(+0.42%) |
May 15, 2013 | 9.513 | 9.684 | 9.486 | 9.684 | 0 | +0.19(+2.02%) |
May 13, 2013 | 9.650 | 9.650 | 9.486 | 9.492 | 0 | -0.15(-1.56%) |
May 10, 2013 | 9.643 | 9.684 | 9.499 | 9.643 | 0 | +0.05(+0.50%) |
May 09, 2013 | 9.486 | 9.698 | 9.486 | 9.595 | 0 | +0.07(+0.72%) |
May 08, 2013 | 9.540 | 9.595 | 9.403 | 9.527 | 0 | -0.07(-0.71%) |
May 07, 2013 | 9.527 | 9.629 | 9.489 | 9.595 | 0 | +0.10(+1.08%) |
May 06, 2013 | 9.424 | 9.588 | 9.383 | 9.492 | 0 | +0.10(+1.09%) |
May 03, 2013 | 9.513 | 9.462 | 9.335 | 9.390 | 0 | -0.01(-0.15%) |
May 02, 2013 | 9.533 | 9.533 | 9.314 | 9.403 | 0 | -0.11(-1.15%) |
May 01, 2013 | 9.677 | 9.759 | 9.506 | 9.513 | 0 | -0.22(-2.25%) |
Apr 30, 2013 | 9.664 | 9.773 | 9.664 | 9.732 | 0 | +0.09(+0.92%) |
Apr 29, 2013 | 9.554 | 9.691 | 9.554 | 9.643 | 38,974 | +0.02(+0.21%) |
Apr 26, 2013 | 9.595 | 9.636 | 9.561 | 9.623 | 45,095 | +0.03(+0.29%) |
Apr 25, 2013 | 9.595 | 9.718 | 9.554 | 9.595 | 0 | +0.04(+0.43%) |
Apr 24, 2013 | 9.439 | 9.568 | 9.357 | 9.554 | 36,348 | +0.08(+0.86%) |
Apr 23, 2013 | 9.445 | 9.520 | 9.384 | 9.473 | 81,562 | +0.09(+0.94%) |
Apr 22, 2013 | 9.384 | 9.500 | 9.310 | 9.384 | 118,002 | -0.02(-0.22%) |
Apr 19, 2013 | 9.119 | 9.585 | 9.119 | 9.405 | 70,428 | -0.11(-1.14%) |
Apr 18, 2013 | 9.262 | 9.527 | 9.160 | 9.513 | 132,853 | +0.29(+3.17%) |
Apr 17, 2013 | 9.391 | 9.432 | 9.167 | 9.221 | 124,926 | -0.23(-2.44%) |
Apr 16, 2013 | 9.615 | 9.656 | 9.384 | 9.452 | 41,697 | -0.05(-0.57%) |
Apr 15, 2013 | 9.656 | 9.731 | 9.486 | 9.506 | 77,010 | -0.17(-1.75%) |
Apr 12, 2013 | 9.637 | 9.697 | 9.629 | 9.676 | 24,877 | -0.01(-0.14%) |
Apr 11, 2013 | 9.710 | 9.731 | 9.642 | 9.690 | 47,844 | -0.05(-0.49%) |
Apr 10, 2013 | 9.506 | 9.798 | 9.506 | 9.737 | 35,752 | +0.29(+3.02%) |
Apr 09, 2013 | 9.513 | 9.642 | 9.452 | 9.452 | 19,825 | -0.07(-0.78%) |
Apr 08, 2013 | 9.527 | 9.534 | 9.371 | 9.527 | 25,281 | +0.00(+0.00%) |
Apr 05, 2013 | 9.527 | 9.588 | 9.473 | 9.527 | 18,692 | -0.14(-1.41%) |
Apr 04, 2013 | 9.703 | 9.703 | 9.595 | 9.663 | 69,863 | -0.01(-0.07%) |
Apr 03, 2013 | 9.649 | 9.710 | 9.615 | 9.669 | 54,369 | +0.07(+0.71%) |
Apr 02, 2013 | 9.758 | 9.778 | 9.554 | 9.602 | 69,575 | -0.10(-0.98%) |
Apr 01, 2013 | 9.805 | 9.819 | 9.608 | 9.697 | 53,682 | -0.10(-0.97%) |
Mar 28, 2013 | 9.866 | 9.866 | 9.744 | 9.792 | 81,263 | -0.01(-0.14%) |
Mar 27, 2013 | 9.792 | 9.887 | 9.710 | 9.805 | 140,892 | -0.01(-0.14%) |
Mar 26, 2013 | 9.778 | 9.819 | 9.635 | 9.819 | 46,365 | +0.12(+1.19%) |
Mar 25, 2013 | 9.778 | 9.880 | 9.642 | 9.703 | 216,701 | -0.05(-0.56%) |
Mar 22, 2013 | 9.690 | 9.785 | 9.520 | 9.758 | 282,723 | +0.12(+1.27%) |
Mar 21, 2013 | 9.588 | 9.690 | 9.588 | 9.635 | 122,429 | -0.04(-0.42%) |
Mar 20, 2013 | 9.819 | 9.866 | 9.622 | 9.676 | 65,526 | -0.07(-0.77%) |
Mar 19, 2013 | 9.764 | 9.853 | 9.717 | 9.751 | 38,149 | -0.03(-0.28%) |
Mar 18, 2013 | 9.771 | 9.860 | 9.710 | 9.778 | 30,399 | -0.10(-1.03%) |
Mar 15, 2013 | 9.771 | 9.968 | 9.506 | 9.880 | 109,452 | +0.13(+1.32%) |
Mar 14, 2013 | 9.690 | 9.805 | 9.622 | 9.751 | 24,836 | +0.10(+1.06%) |
Mar 13, 2013 | 9.520 | 9.663 | 9.506 | 9.649 | 20,381 | +0.11(+1.14%) |
Mar 12, 2013 | 9.513 | 9.573 | 9.473 | 9.540 | 18,580 | +0.00(+0.00%) |
Mar 11, 2013 | 9.676 | 9.683 | 9.534 | 9.540 | 35,593 | -0.18(-1.82%) |
Mar 08, 2013 | 9.778 | 9.778 | 9.602 | 9.717 | 35,020 | +0.03(+0.28%) |
Mar 07, 2013 | 9.676 | 9.690 | 9.561 | 9.690 | 45,980 | +0.01(+0.14%) |
Mar 06, 2013 | 9.635 | 9.690 | 9.635 | 9.676 | 53,470 | +0.04(+0.42%) |
Mar 05, 2013 | 9.554 | 9.642 | 9.513 | 9.635 | 33,479 | +0.10(+1.00%) |
Mar 04, 2013 | 9.452 | 9.540 | 9.442 | 9.540 | 46,492 | +0.05(+0.50%) |